Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.770 | 8.770 | 8.681 | 8.691 | 22,882 | -0.01(-0.11%) |
Jun 27, 2019 | 8.820 | 8.820 | 8.701 | 8.701 | 22,924 | -0.07(-0.79%) |
Jun 26, 2019 | 8.731 | 8.800 | 8.662 | 8.770 | 43,204 | +0.28(+3.26%) |
Jun 25, 2019 | 8.652 | 8.780 | 8.484 | 8.494 | 82,845 | -0.36(-4.02%) |
Jun 24, 2019 | 8.889 | 8.909 | 8.820 | 8.849 | 27,079 | -0.03(-0.33%) |
Jun 21, 2019 | 8.938 | 8.968 | 8.879 | 8.879 | 63,788 | -0.07(-0.77%) |
Jun 20, 2019 | 9.007 | 9.086 | 8.928 | 8.948 | 63,465 | +0.24(+2.72%) |
Jun 19, 2019 | 8.909 | 9.067 | 8.711 | 8.711 | 57,543 | -0.23(-2.54%) |
Jun 18, 2019 | 8.731 | 8.938 | 8.711 | 8.938 | 66,617 | +0.28(+3.19%) |
Jun 17, 2019 | 8.602 | 8.662 | 8.538 | 8.662 | 20,918 | -0.02(-0.23%) |
Jun 14, 2019 | 8.701 | 8.745 | 8.642 | 8.681 | 20,554 | -0.13(-1.46%) |
Jun 13, 2019 | 8.869 | 8.869 | 8.810 | 8.810 | 8,755 | -0.01(-0.11%) |
Jun 12, 2019 | 8.889 | 8.918 | 8.810 | 8.820 | 20,475 | -0.15(-1.65%) |
Jun 11, 2019 | 8.948 | 8.968 | 8.899 | 8.968 | 61,035 | +0.20(+2.25%) |
Jun 10, 2019 | 8.800 | 8.879 | 8.770 | 8.770 | 39,278 | -0.09(-1.00%) |
Jun 07, 2019 | 8.701 | 8.859 | 8.691 | 8.859 | 17,212 | +0.17(+1.93%) |
Jun 06, 2019 | 8.681 | 8.711 | 8.622 | 8.691 | 8,042 | +0.01(+0.11%) |
Jun 05, 2019 | 8.760 | 8.770 | 8.654 | 8.681 | 40,331 | -0.17(-1.90%) |
Jun 04, 2019 | 8.602 | 8.849 | 8.484 | 8.849 | 31,414 | -0.07(-0.78%) |
Jun 03, 2019 | 8.938 | 8.966 | 8.859 | 8.918 | 28,478 | +0.12(+1.35%) |
May 31, 2019 | 8.790 | 8.879 | 8.780 | 8.800 | 30,375 | -0.03(-0.34%) |
May 30, 2019 | 8.790 | 8.829 | 8.671 | 8.829 | 57,417 | -0.01(-0.11%) |
May 29, 2019 | 8.701 | 8.849 | 8.691 | 8.839 | 27,776 | +0.13(+1.47%) |
May 28, 2019 | 8.741 | 8.839 | 8.691 | 8.711 | 65,559 | +0.38(+4.50%) |
May 24, 2019 | 8.474 | 8.504 | 8.336 | 8.336 | 21,262 | -0.09(-1.06%) |
May 23, 2019 | 8.355 | 8.444 | 8.306 | 8.425 | 27,123 | -0.25(-2.85%) |
May 22, 2019 | 8.711 | 8.711 | 8.622 | 8.671 | 13,153 | -0.15(-1.68%) |
May 21, 2019 | 8.741 | 8.839 | 8.711 | 8.820 | 34,536 | +0.25(+2.88%) |
May 20, 2019 | 8.632 | 8.701 | 8.513 | 8.573 | 30,857 | -0.23(-2.58%) |
May 17, 2019 | 8.800 | 8.879 | 8.790 | 8.800 | 44,651 | -0.13(-1.44%) |
May 16, 2019 | 8.839 | 8.938 | 8.839 | 8.928 | 35,078 | +0.18(+2.03%) |
May 15, 2019 | 8.671 | 8.750 | 8.632 | 8.750 | 38,884 | +0.12(+1.37%) |
May 14, 2019 | 8.721 | 8.741 | 8.592 | 8.632 | 77,010 | +0.46(+5.68%) |
May 13, 2019 | 8.168 | 8.276 | 8.059 | 8.168 | 85,429 | -0.29(-3.39%) |
May 10, 2019 | 8.523 | 8.691 | 8.360 | 8.454 | 72,192 | +0.09(+1.06%) |
May 09, 2019 | 8.395 | 8.533 | 8.197 | 8.365 | 82,981 | -0.40(-4.51%) |
May 08, 2019 | 8.869 | 8.869 | 8.721 | 8.760 | 50,543 | -0.05(-0.56%) |
May 07, 2019 | 9.126 | 9.126 | 8.770 | 8.810 | 78,037 | -0.45(-4.90%) |
May 06, 2019 | 9.254 | 9.323 | 9.155 | 9.264 | 77,452 | -0.54(-5.54%) |
May 03, 2019 | 9.659 | 9.818 | 9.639 | 9.807 | 35,741 | +0.20(+2.06%) |
May 02, 2019 | 9.511 | 9.679 | 9.511 | 9.610 | 34,768 | +0.17(+1.78%) |
May 01, 2019 | 9.452 | 9.531 | 9.383 | 9.442 | 56,504 | -0.06(-0.62%) |
Apr 30, 2019 | 9.620 | 9.620 | 9.392 | 9.501 | 69,107 | -0.24(-2.43%) |
Apr 29, 2019 | 9.718 | 9.916 | 9.679 | 9.738 | 47,990 | -0.07(-0.70%) |
Apr 26, 2019 | 9.778 | 9.816 | 9.699 | 9.807 | 28,552 | +0.11(+1.12%) |
Apr 25, 2019 | 9.926 | 9.926 | 9.699 | 9.699 | 69,271 | -0.30(-2.96%) |
Apr 24, 2019 | 10.12 | 10.12 | 9.985 | 9.995 | 22,648 | -0.13(-1.27%) |
Apr 23, 2019 | 10.15 | 10.20 | 10.05 | 10.12 | 33,714 | -0.33(-3.12%) |
Apr 22, 2019 | 10.42 | 10.45 | 10.31 | 10.45 | 63,429 | -0.15(-1.40%) |
Apr 18, 2019 | 10.50 | 10.60 | 10.44 | 10.60 | 32,906 | +0.09(+0.85%) |
Apr 17, 2019 | 10.65 | 10.68 | 10.39 | 10.51 | 169,564 | +0.04(+0.38%) |
Apr 16, 2019 | 10.51 | 10.55 | 10.46 | 10.47 | 32,944 | +0.01(+0.09%) |
Apr 15, 2019 | 10.54 | 10.56 | 10.44 | 10.46 | 42,167 | -0.11(-1.03%) |
Apr 12, 2019 | 10.49 | 10.57 | 10.38 | 10.57 | 48,296 | +0.14(+1.33%) |
Apr 11, 2019 | 10.59 | 10.71 | 10.43 | 10.43 | 75,339 | -0.27(-2.49%) |
Apr 10, 2019 | 10.73 | 10.76 | 10.67 | 10.70 | 39,301 | +0.16(+1.50%) |
Apr 09, 2019 | 10.73 | 10.76 | 10.48 | 10.54 | 76,413 | -0.17(-1.57%) |
Apr 08, 2019 | 10.78 | 10.78 | 10.60 | 10.71 | 83,695 | -0.27(-2.43%) |
Apr 05, 2019 | 10.92 | 10.98 | 10.90 | 10.97 | 28,046 | +0.10(+0.91%) |
Apr 04, 2019 | 10.66 | 10.91 | 10.66 | 10.87 | 105,888 | +0.21(+1.94%) |
Apr 03, 2019 | 10.56 | 10.81 | 10.55 | 10.67 | 127,805 | +0.63(+6.30%) |
Apr 02, 2019 | 10.09 | 10.15 | 10.03 | 10.03 | 42,105 | +0.04(+0.40%) |